Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 52.40 | 53.92 | 52.10 | 53.74 | 1,530,782 | +1.04(+1.97%) |
Jun 29, 2020 | 52.03 | 52.72 | 50.86 | 52.71 | 778,299 | +1.08(+2.08%) |
Jun 26, 2020 | 52.51 | 52.95 | 51.59 | 51.63 | 4,805,805 | -0.77(-1.47%) |
Jun 25, 2020 | 52.55 | 52.55 | 51.66 | 52.40 | 1,447,382 | -0.40(-0.76%) |
Jun 24, 2020 | 54.95 | 54.95 | 52.54 | 52.80 | 1,767,964 | -2.30(-4.18%) |
Jun 23, 2020 | 56.73 | 56.84 | 55.08 | 55.10 | 1,224,984 | -1.11(-1.98%) |
Jun 22, 2020 | 55.47 | 56.41 | 55.23 | 56.22 | 966,277 | +0.43(+0.77%) |
Jun 19, 2020 | 56.95 | 57.45 | 55.20 | 55.79 | 1,683,976 | -0.52(-0.93%) |
Jun 18, 2020 | 55.10 | 56.36 | 54.79 | 56.31 | 1,653,783 | +1.38(+2.51%) |
Jun 17, 2020 | 55.76 | 56.12 | 54.41 | 54.93 | 1,078,210 | -0.17(-0.31%) |
Jun 16, 2020 | 55.44 | 56.34 | 54.40 | 55.10 | 1,170,005 | +1.09(+2.03%) |
Jun 15, 2020 | 52.79 | 54.09 | 52.19 | 54.01 | 1,239,733 | +0.10(+0.19%) |
Jun 12, 2020 | 54.51 | 54.88 | 52.93 | 53.91 | 1,927,051 | +1.04(+1.96%) |
Jun 11, 2020 | 54.31 | 54.38 | 52.79 | 52.87 | 1,457,451 | -3.16(-5.64%) |
Jun 10, 2020 | 56.79 | 57.03 | 55.55 | 56.03 | 1,011,975 | -0.83(-1.46%) |
Jun 09, 2020 | 57.65 | 57.87 | 56.81 | 56.86 | 1,065,955 | -1.15(-1.98%) |
Jun 08, 2020 | 57.76 | 58.29 | 57.65 | 58.01 | 1,486,271 | +0.21(+0.36%) |
Jun 05, 2020 | 58.02 | 59.17 | 57.46 | 57.80 | 1,739,043 | +0.59(+1.03%) |
Jun 04, 2020 | 57.22 | 57.83 | 56.95 | 57.21 | 1,142,282 | -0.51(-0.89%) |
Jun 03, 2020 | 57.08 | 57.99 | 56.34 | 57.72 | 1,325,081 | +0.84(+1.47%) |
Jun 02, 2020 | 56.08 | 56.90 | 55.79 | 56.88 | 2,620,587 | +0.85(+1.51%) |
Jun 01, 2020 | 54.75 | 56.36 | 54.75 | 56.04 | 1,332,208 | +0.95(+1.72%) |
May 29, 2020 | 54.78 | 55.36 | 53.83 | 55.09 | 1,315,527 | +0.21(+0.38%) |
May 28, 2020 | 55.18 | 56.06 | 54.62 | 54.88 | 1,355,631 | -0.48(-0.87%) |
May 27, 2020 | 55.26 | 55.43 | 53.68 | 55.37 | 1,105,481 | +0.60(+1.09%) |
May 26, 2020 | 54.57 | 55.24 | 53.92 | 54.77 | 1,017,454 | +1.74(+3.28%) |
May 22, 2020 | 53.15 | 54.12 | 52.48 | 53.03 | 709,742 | -0.15(-0.29%) |
May 21, 2020 | 54.04 | 54.32 | 52.92 | 53.18 | 860,053 | -0.69(-1.29%) |
May 20, 2020 | 54.40 | 54.71 | 53.78 | 53.87 | 1,747,234 | +0.47(+0.87%) |
May 19, 2020 | 54.16 | 54.50 | 53.10 | 53.41 | 1,203,194 | -0.59(-1.09%) |
May 18, 2020 | 53.15 | 54.88 | 52.68 | 54.00 | 2,339,265 | +2.16(+4.16%) |
May 15, 2020 | 51.05 | 52.34 | 50.94 | 51.84 | 1,384,624 | +0.03(+0.06%) |
May 14, 2020 | 49.63 | 51.86 | 48.94 | 51.81 | 2,401,383 | +1.37(+2.71%) |
May 13, 2020 | 52.26 | 52.45 | 49.67 | 50.45 | 1,980,883 | -2.19(-4.17%) |
May 12, 2020 | 54.44 | 54.99 | 52.57 | 52.64 | 1,462,267 | -1.79(-3.30%) |
May 11, 2020 | 54.93 | 55.51 | 54.37 | 54.43 | 2,773,460 | -1.11(-2.00%) |
May 08, 2020 | 55.34 | 55.68 | 54.98 | 55.55 | 1,707,320 | +1.14(+2.09%) |
May 07, 2020 | 54.37 | 54.90 | 53.76 | 54.41 | 2,991,217 | +0.90(+1.69%) |
May 06, 2020 | 54.12 | 54.22 | 52.98 | 53.50 | 2,038,479 | -0.20(-0.37%) |
May 05, 2020 | 52.72 | 54.04 | 52.67 | 53.70 | 2,544,809 | +1.30(+2.48%) |
May 04, 2020 | 51.27 | 52.73 | 50.39 | 52.40 | 3,815,560 | +0.34(+0.66%) |
May 01, 2020 | 51.27 | 52.10 | 49.43 | 52.06 | 2,432,544 | -0.31(-0.60%) |
Apr 30, 2020 | 52.36 | 53.38 | 51.61 | 52.37 | 3,429,614 | -0.85(-1.61%) |
Apr 29, 2020 | 51.38 | 54.38 | 51.28 | 53.23 | 2,581,402 | +2.86(+5.67%) |
Apr 28, 2020 | 50.66 | 51.34 | 49.79 | 50.37 | 1,936,286 | +0.65(+1.30%) |
Apr 27, 2020 | 49.26 | 50.11 | 48.68 | 49.73 | 1,767,545 | +1.10(+2.27%) |
Apr 24, 2020 | 48.51 | 48.99 | 47.54 | 48.62 | 1,321,433 | +0.60(+1.25%) |
Apr 23, 2020 | 48.69 | 48.98 | 47.71 | 48.03 | 1,171,983 | -0.46(-0.94%) |
Apr 22, 2020 | 48.81 | 48.90 | 48.06 | 48.48 | 1,374,497 | +0.93(+1.96%) |
Apr 21, 2020 | 47.63 | 49.28 | 46.76 | 47.55 | 2,923,455 | -1.05(-2.17%) |
Apr 20, 2020 | 48.34 | 49.62 | 47.70 | 48.60 | 4,254,012 | -0.77(-1.56%) |
Apr 17, 2020 | 47.25 | 50.02 | 46.53 | 49.37 | 4,553,872 | +3.68(+8.06%) |
Apr 16, 2020 | 47.37 | 47.94 | 45.28 | 45.69 | 2,328,085 | -1.22(-2.61%) |
Apr 15, 2020 | 46.22 | 47.32 | 45.41 | 46.91 | 4,965,118 | -0.54(-1.14%) |
Apr 14, 2020 | 46.43 | 47.48 | 45.47 | 47.46 | 3,849,061 | +1.72(+3.76%) |
Apr 13, 2020 | 46.61 | 47.82 | 45.16 | 45.74 | 2,158,361 | -1.27(-2.71%) |
Apr 09, 2020 | 45.73 | 48.60 | 45.73 | 47.01 | 2,837,494 | +1.92(+4.25%) |
Apr 08, 2020 | 43.77 | 45.42 | 43.25 | 45.09 | 2,190,619 | +2.11(+4.90%) |
Apr 07, 2020 | 45.76 | 45.81 | 42.53 | 42.98 | 2,767,894 | -0.85(-1.95%) |
Apr 06, 2020 | 41.46 | 44.15 | 41.32 | 43.84 | 2,439,050 | +4.38(+11.09%) |
Apr 03, 2020 | 38.83 | 40.00 | 37.89 | 39.46 | 2,085,730 | +0.57(+1.46%) |
Apr 02, 2020 | 38.81 | 40.14 | 37.99 | 38.89 | 5,712,737 | -0.39(-0.99%) |